Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 1 Ano
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
KISU11 - FII KILIMA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 7,18 | 7,18 | +0,42% | 7,15 | 7,19 | 7,16 | 7,17 | 7,18 | 1.030 | 35.986.031 |
| 11/3/2026 | 7,15 | 7,15 | -0,83% | 7,15 | 7,19 | 7,16 | 7,15 | 7,16 | 1.083 | 30.783.059 |
| 10/3/2026 | 7,16 | 7,21 | +0,70% | 7,15 | 7,21 | 7,18 | 7,20 | 7,21 | 984 | 43.018.548 |
| 9/3/2026 | 7,23 | 7,16 | -0,97% | 7,15 | 7,23 | 7,16 | 7,16 | 7,18 | 1.614 | 62.473.392 |
| 6/3/2026 | 7,20 | 7,23 | +0,42% | 7,15 | 7,30 | 7,22 | 7,21 | 7,23 | 1.408 | 44.807.486 |
| 5/3/2026 | 7,20 | 7,20 | +0,70% | 7,15 | 7,23 | 7,16 | 7,15 | 7,20 | 1.379 | 70.187.358 |
| 4/3/2026 | 7,07 | 7,15 | -0,14% | 7,07 | 7,21 | 7,13 | 7,15 | 7,17 | 1.332 | 72.725.661 |
| 3/3/2026 | 7,24 | 7,16 | -1,10% | 7,02 | 7,30 | 7,23 | 7,12 | 7,16 | 1.663 | 141.683.554 |
| 2/3/2026 | 7,33 | 7,24 | -1,90% | 7,20 | 7,34 | 7,27 | 7,22 | 7,24 | 2.462 | 53.625.431 |
| 27/2/2026 | 7,31 | 7,38 | +0,96% | 7,30 | 7,38 | 7,35 | 7,36 | 7,38 | 1.891 | 45.014.948 |
| 26/2/2026 | 7,31 | 7,31 | 0,00% | 7,28 | 7,32 | 7,30 | 7,30 | 7,31 | 4.389 | 31.544.356 |
| 25/2/2026 | 7,35 | 7,31 | -0,54% | 7,26 | 7,36 | 7,32 | 7,28 | 7,31 | 2.229 | 40.487.029 |
| 24/2/2026 | 7,25 | 7,35 | +1,24% | 7,20 | 7,35 | 7,26 | 7,34 | 7,35 | 1.956 | 67.132.507 |
| 23/2/2026 | 7,29 | 7,26 | -0,55% | 7,22 | 7,30 | 7,25 | 7,25 | 7,26 | 1.611 | 46.263.258 |
| 20/2/2026 | 7,14 | 7,30 | +2,38% | 7,11 | 7,30 | 7,16 | 7,21 | 7,30 | 1.566 | 68.324.104 |
| 19/2/2026 | 7,10 | 7,13 | +0,42% | 7,08 | 7,13 | 7,09 | 7,11 | 7,13 | 1.483 | 56.131.474 |
| 18/2/2026 | 7,01 | 7,10 | +1,28% | 7,00 | 7,10 | 7,04 | 7,08 | 7,10 | 1.311 | 54.450.229 |
| 13/2/2026 | 7,00 | 7,01 | 0,00% | 6,99 | 7,02 | 7,00 | 7,00 | 7,01 | 1.955 | 39.731.340 |
| 11/2/2026 | 6,99 | 7,01 | +0,57% | 6,97 | 7,03 | 7,00 | 7,01 | 7,02 | 1.910 | 73.978.786 |
| 10/2/2026 | 6,99 | 6,97 | -0,29% | 6,97 | 7,00 | 6,98 | 6,97 | 6,99 | 1.409 | 44.060.428 |
| 9/2/2026 | 6,98 | 6,99 | +0,29% | 6,94 | 6,99 | 6,96 | 6,96 | 6,99 | 1.790 | 67.253.602 |
| 6/2/2026 | 6,98 | 6,97 | -0,43% | 6,96 | 7,00 | 6,98 | 6,97 | 6,98 | 2.137 | 32.017.604 |
| 5/2/2026 | 6,96 | 7,00 | +0,43% | 6,96 | 7,00 | 6,98 | 6,96 | 7,00 | 1.494 | 41.066.953 |
| 4/2/2026 | 7,00 | 6,97 | -0,43% | 6,95 | 7,03 | 6,99 | 6,96 | 6,97 | 1.474 | 64.340.646 |
| 3/2/2026 | 7,00 | 7,00 | +0,29% | 6,98 | 7,03 | 7,00 | 6,99 | 7,00 | 1.291 | 77.226.063 |
| 2/2/2026 | 7,03 | 6,98 | -1,69% | 6,95 | 7,03 | 6,99 | 6,98 | 7,00 | 1.995 | 96.394.299 |
| 30/1/2026 | 7,00 | 7,10 | +1,43% | 7,00 | 7,10 | 7,05 | 7,08 | 7,10 | 1.925 | 74.914.286 |
| 29/1/2026 | 7,10 | 7,00 | -0,85% | 7,00 | 7,10 | 7,04 | 7,00 | 7,02 | 1.628 | 73.176.016 |
| 28/1/2026 | 7,03 | 7,06 | +0,14% | 7,02 | 7,09 | 7,05 | 7,05 | 7,06 | 1.273 | 76.857.455 |
| 27/1/2026 | 7,01 | 7,05 | +0,57% | 7,00 | 7,09 | 7,03 | 7,03 | 7,05 | 1.103 | 67.453.402 |
| 26/1/2026 | 7,04 | 7,01 | -0,43% | 6,99 | 7,04 | 7,01 | 7,01 | 7,02 | 1.480 | 58.509.991 |
| 23/1/2026 | 7,03 | 7,04 | +0,14% | 6,98 | 7,08 | 7,02 | 7,03 | 7,04 | 1.681 | 102.770.683 |
| 22/1/2026 | 7,04 | 7,03 | +0,57% | 6,99 | 7,04 | 7,00 | 7,01 | 7,03 | 2.194 | 46.647.444 |
| 21/1/2026 | 7,00 | 6,99 | -0,14% | 6,98 | 7,05 | 7,00 | 6,99 | 7,03 | 1.188 | 55.790.668 |
| 20/1/2026 | 7,06 | 7,00 | -0,14% | 6,99 | 7,06 | 7,00 | 7,00 | 7,01 | 1.262 | 36.648.429 |
| 19/1/2026 | 6,99 | 7,01 | +0,29% | 6,95 | 7,06 | 6,99 | 7,01 | 7,04 | 2.197 | 83.437.839 |
| 16/1/2026 | 6,98 | 6,99 | 0,00% | 6,98 | 7,07 | 7,01 | 6,99 | 7,01 | 2.627 | 96.347.914 |
| 15/1/2026 | 6,96 | 6,99 | +0,72% | 6,96 | 7,03 | 6,98 | 6,98 | 6,99 | 2.893 | 52.661.598 |
| 14/1/2026 | 7,04 | 6,94 | -0,86% | 6,88 | 7,04 | 6,96 | 6,93 | 6,94 | 1.355 | 64.973.991 |
| 13/1/2026 | 6,95 | 7,00 | +0,29% | 6,95 | 7,09 | 7,01 | 7,00 | 7,05 | 1.339 | 52.664.241 |
| 12/1/2026 | 6,96 | 6,98 | 0,00% | 6,88 | 7,07 | 6,97 | 6,98 | 7,00 | 2.411 | 97.762.009 |
| 9/1/2026 | 7,06 | 6,98 | -1,13% | 6,95 | 7,08 | 7,00 | 6,97 | 6,98 | 1.283 | 42.507.571 |
| 8/1/2026 | 7,12 | 7,06 | -0,84% | 7,05 | 7,12 | 7,08 | 7,06 | 7,09 | 1.390 | 43.456.312 |
| 7/1/2026 | 7,00 | 7,12 | +1,86% | 6,99 | 7,19 | 7,07 | 7,11 | 7,12 | 2.048 | 103.939.224 |
| 6/1/2026 | 6,90 | 6,99 | +0,58% | 6,90 | 7,03 | 6,97 | 6,99 | 7,00 | 1.111 | 46.355.793 |
| 5/1/2026 | 6,84 | 6,95 | +1,31% | 6,82 | 6,95 | 6,88 | 6,91 | 6,95 | 1.973 | 73.198.007 |
| 2/1/2026 | 6,90 | 6,86 | -1,58% | 6,83 | 6,90 | 6,85 | 6,85 | 6,86 | 1.685 | 56.367.249 |
| 30/12/2025 | 6,90 | 6,97 | +1,31% | 6,89 | 6,99 | 6,94 | 6,95 | 6,97 | 1.339 | 49.051.299 |
| 29/12/2025 | 6,92 | 6,88 | -0,15% | 6,87 | 6,94 | 6,89 | 6,88 | 6,89 | 1.640 | 70.134.482 |
| 26/12/2025 | 6,86 | 6,89 | +0,73% | 6,85 | 6,90 | 6,87 | 6,89 | 6,90 | 1.462 | 69.247.447 |
| 23/12/2025 | 6,80 | 6,84 | +0,59% | 6,80 | 6,88 | 6,84 | 6,84 | 6,88 | 2.030 | 43.018.597 |
| 22/12/2025 | 6,76 | 6,80 | +0,74% | 6,72 | 6,81 | 6,77 | 6,78 | 6,80 | 2.274 | 94.390.016 |
| 19/12/2025 | 6,73 | 6,75 | +0,30% | 6,72 | 6,75 | 6,73 | 6,74 | 6,75 | 2.779 | 75.401.942 |
| 18/12/2025 | 6,75 | 6,73 | -0,30% | 6,71 | 6,75 | 6,73 | 6,72 | 6,73 | 1.152 | 37.305.504 |
| 17/12/2025 | 6,75 | 6,75 | +0,30% | 6,72 | 6,75 | 6,73 | 6,73 | 6,75 | 2.693 | 57.646.236 |
| 16/12/2025 | 6,74 | 6,73 | 0,00% | 6,72 | 6,76 | 6,73 | 6,72 | 6,73 | 5.150 | 78.779.824 |
| 15/12/2025 | 6,73 | 6,73 | 0,00% | 6,67 | 6,76 | 6,72 | 6,71 | 6,73 | 5.574 | 115.239.081 |
| 12/12/2025 | 6,72 | 6,73 | +0,15% | 6,71 | 6,75 | 6,72 | 6,72 | 6,73 | 3.043 | 68.443.496 |
| 11/12/2025 | 6,73 | 6,72 | -0,15% | 6,71 | 6,76 | 6,73 | 6,72 | 6,75 | 2.047 | 71.156.796 |
| 10/12/2025 | 6,73 | 6,73 | +0,30% | 6,71 | 6,73 | 6,71 | 6,72 | 6,73 | 5.542 | 66.253.646 |
| 9/12/2025 | 6,73 | 6,71 | 0,00% | 6,71 | 6,76 | 6,72 | 6,71 | 6,73 | 2.140 | 61.029.779 |
| 8/12/2025 | 6,76 | 6,71 | -0,59% | 6,71 | 6,76 | 6,72 | 6,71 | 6,72 | 2.023 | 77.821.582 |
| 5/12/2025 | 6,75 | 6,75 | +0,15% | 6,73 | 6,77 | 6,74 | 6,73 | 6,75 | 2.122 | 73.431.434 |
| 4/12/2025 | 6,71 | 6,74 | +0,45% | 6,71 | 6,74 | 6,72 | 6,72 | 6,74 | 1.482 | 82.030.178 |
| 3/12/2025 | 6,73 | 6,71 | -0,45% | 6,70 | 6,74 | 6,72 | 6,71 | 6,72 | 1.745 | 99.258.681 |
| 2/12/2025 | 6,75 | 6,74 | -0,15% | 6,72 | 6,75 | 6,72 | 6,73 | 6,74 | 1.812 | 82.288.681 |
| 1/12/2025 | 6,73 | 6,75 | -1,03% | 6,72 | 6,78 | 6,74 | 6,73 | 6,75 | 1.958 | 53.379.292 |
| 28/11/2025 | 6,80 | 6,82 | +0,74% | 6,78 | 6,82 | 6,79 | 6,79 | 6,82 | 7.794 | 65.506.652 |
| 27/11/2025 | 6,76 | 6,77 | +0,15% | 6,75 | 6,79 | 6,76 | 6,76 | 6,77 | 5.775 | 45.867.820 |
| 26/11/2025 | 6,75 | 6,76 | +0,15% | 6,73 | 6,81 | 6,76 | 6,75 | 6,76 | 6.259 | 72.353.984 |
| 25/11/2025 | 6,78 | 6,75 | -0,30% | 6,74 | 6,79 | 6,76 | 6,75 | 6,77 | 4.272 | 56.375.001 |
| 24/11/2025 | 6,79 | 6,77 | +0,45% | 6,72 | 6,79 | 6,75 | 6,75 | 6,77 | 2.861 | 69.889.982 |
| 21/11/2025 | 6,83 | 6,74 | -0,59% | 6,67 | 6,83 | 6,74 | 6,74 | 6,78 | 2.055 | 125.357.904 |
| 19/11/2025 | 6,84 | 6,78 | -0,88% | 6,78 | 6,84 | 6,81 | 6,79 | 6,81 | 1.465 | 44.452.176 |
| 18/11/2025 | 6,77 | 6,84 | 0,00% | 6,77 | 6,85 | 6,82 | 6,82 | 6,84 | 1.394 | 62.914.702 |
| 17/11/2025 | 6,80 | 6,84 | +0,59% | 6,77 | 6,86 | 6,81 | 6,82 | 6,84 | 1.945 | 57.868.771 |
| 14/11/2025 | 6,76 | 6,80 | +0,59% | 6,75 | 6,80 | 6,78 | 6,79 | 6,80 | 2.916 | 44.963.109 |
| 13/11/2025 | 6,71 | 6,76 | +0,30% | 6,71 | 6,76 | 6,73 | 6,74 | 6,76 | 1.050 | 42.156.031 |
| 12/11/2025 | 6,73 | 6,74 | 0,00% | 6,71 | 6,76 | 6,72 | 6,72 | 6,74 | 1.269 | 33.660.333 |
| 11/11/2025 | 6,76 | 6,74 | +0,45% | 6,73 | 6,76 | 6,74 | 6,74 | 6,76 | 1.092 | 61.735.488 |
| 10/11/2025 | 6,76 | 6,71 | -0,45% | 6,71 | 6,78 | 6,74 | 6,71 | 6,73 | 1.726 | 47.476.446 |
| 7/11/2025 | 6,73 | 6,74 | +0,15% | 6,73 | 6,76 | 6,75 | 6,74 | 6,76 | 1.158 | 26.335.684 |
| 6/11/2025 | 6,74 | 6,73 | 0,00% | 6,71 | 6,79 | 6,74 | 6,72 | 6,76 | 1.326 | 40.251.058 |
| 5/11/2025 | 6,74 | 6,73 | -0,15% | 6,72 | 6,76 | 6,74 | 6,73 | 6,74 | 962 | 42.572.298 |
| 4/11/2025 | 6,71 | 6,74 | +0,45% | 6,71 | 6,75 | 6,72 | 6,72 | 6,74 | 1.113 | 23.152.029 |
| 3/11/2025 | 6,74 | 6,71 | -1,03% | 6,70 | 6,76 | 6,72 | 6,71 | 6,73 | 1.751 | 50.632.752 |
| 31/10/2025 | 6,73 | 6,78 | +0,30% | 6,73 | 6,78 | 6,76 | 6,77 | 6,78 | 1.355 | 34.724.007 |
| 30/10/2025 | 6,74 | 6,76 | +0,30% | 6,72 | 6,77 | 6,75 | 6,75 | 6,76 | 1.178 | 38.698.803 |
| 29/10/2025 | 6,76 | 6,74 | -0,15% | 6,71 | 6,76 | 6,74 | 6,74 | 6,76 | 1.248 | 42.525.368 |
| 28/10/2025 | 6,80 | 6,75 | -0,15% | 6,71 | 6,81 | 6,74 | 6,71 | 6,75 | 1.746 | 78.107.325 |
| 27/10/2025 | 6,82 | 6,76 | +0,15% | 6,72 | 6,82 | 6,75 | 6,76 | 6,77 | 2.167 | 45.166.516 |
| 24/10/2025 | 6,77 | 6,75 | +0,15% | 6,75 | 6,79 | 6,76 | 6,75 | 6,77 | 1.893 | 29.977.195 |
| 23/10/2025 | 6,80 | 6,74 | -0,15% | 6,72 | 6,80 | 6,75 | 6,74 | 6,76 | 1.767 | 42.872.667 |
| 22/10/2025 | 6,74 | 6,75 | +0,45% | 6,73 | 6,78 | 6,75 | 6,74 | 6,75 | 1.876 | 30.954.563 |
| 21/10/2025 | 6,77 | 6,72 | -0,30% | 6,72 | 6,77 | 6,74 | 6,72 | 6,74 | 2.195 | 30.354.091 |
| 20/10/2025 | 6,73 | 6,74 | +0,15% | 6,72 | 6,77 | 6,74 | 6,72 | 6,74 | 2.687 | 42.949.990 |
| 17/10/2025 | 6,79 | 6,73 | -0,44% | 6,73 | 6,79 | 6,75 | 6,73 | 6,77 | 1.100 | 38.351.675 |
| 16/10/2025 | 6,74 | 6,76 | 0,00% | 6,72 | 6,79 | 6,75 | 6,75 | 6,76 | 1.167 | 42.200.717 |
| 15/10/2025 | 6,78 | 6,76 | -0,15% | 6,72 | 6,78 | 6,74 | 6,73 | 6,76 | 1.594 | 31.705.941 |
| 14/10/2025 | 6,80 | 6,77 | +0,45% | 6,74 | 6,80 | 6,77 | 6,75 | 6,77 | 2.740 | 43.489.837 |
| 13/10/2025 | 6,79 | 6,74 | -0,74% | 6,73 | 6,80 | 6,75 | 6,74 | 6,77 | 1.567 | 49.087.726 |
| 10/10/2025 | 6,79 | 6,79 | 0,00% | 6,79 | 6,86 | 6,81 | 6,79 | 6,80 | 1.561 | 40.452.953 |
| 9/10/2025 | 6,74 | 6,79 | +0,89% | 6,74 | 6,80 | 6,77 | 6,79 | 6,80 | 819 | 85.949.468 |
| 8/10/2025 | 6,75 | 6,73 | +0,15% | 6,69 | 6,75 | 6,72 | 6,73 | 6,74 | 1.025 | 47.455.935 |
| 7/10/2025 | 6,73 | 6,72 | -0,15% | 6,69 | 6,74 | 6,71 | 6,72 | 6,73 | 1.423 | 38.894.581 |
| 6/10/2025 | 6,75 | 6,73 | -0,15% | 6,70 | 6,79 | 6,74 | 6,72 | 6,73 | 1.334 | 49.028.637 |
| 3/10/2025 | 6,74 | 6,74 | 0,00% | 6,71 | 6,77 | 6,74 | 6,73 | 6,74 | 912 | 32.903.413 |
| 2/10/2025 | 6,75 | 6,74 | -0,15% | 6,71 | 6,75 | 6,73 | 6,73 | 6,74 | 1.029 | 33.266.655 |
| 1/10/2025 | 6,75 | 6,75 | -1,32% | 6,70 | 6,78 | 6,73 | 6,73 | 6,75 | 1.659 | 58.421.744 |
| 30/9/2025 | 6,80 | 6,84 | +0,44% | 6,79 | 6,85 | 6,82 | 6,83 | 6,84 | 1.449 | 41.412.391 |
| 29/9/2025 | 6,78 | 6,81 | +0,29% | 6,76 | 6,90 | 6,82 | 6,81 | 6,85 | 1.575 | 83.139.092 |
| 26/9/2025 | 6,78 | 6,79 | +0,30% | 6,77 | 6,79 | 6,78 | 6,78 | 6,79 | 1.090 | 35.712.082 |
| 25/9/2025 | 6,78 | 6,77 | -0,15% | 6,76 | 6,80 | 6,77 | 6,77 | 6,78 | 1.349 | 39.603.168 |
| 24/9/2025 | 6,76 | 6,78 | -0,29% | 6,76 | 6,82 | 6,78 | 6,78 | 6,80 | 1.243 | 49.464.277 |
| 23/9/2025 | 6,80 | 6,80 | 0,00% | 6,77 | 6,88 | 6,81 | 6,79 | 6,80 | 1.310 | 74.849.460 |
| 22/9/2025 | 6,77 | 6,80 | +0,74% | 6,76 | 6,80 | 6,78 | 6,79 | 6,80 | 1.706 | 44.032.814 |
| 19/9/2025 | 6,79 | 6,75 | -0,30% | 6,74 | 6,80 | 6,76 | 6,74 | 6,75 | 2.215 | 51.896.301 |
| 18/9/2025 | 6,79 | 6,77 | 0,00% | 6,74 | 6,80 | 6,77 | 6,77 | 6,78 | 1.077 | 47.787.641 |
| 17/9/2025 | 6,80 | 6,77 | -0,44% | 6,70 | 6,80 | 6,77 | 6,77 | 6,79 | 1.626 | 116.581.909 |
| 16/9/2025 | 6,80 | 6,80 | +0,29% | 6,76 | 6,81 | 6,77 | 6,78 | 6,80 | 1.438 | 53.039.396 |
| 15/9/2025 | 6,79 | 6,78 | -0,15% | 6,75 | 6,81 | 6,77 | 6,76 | 6,78 | 1.905 | 62.112.098 |
| 12/9/2025 | 6,74 | 6,79 | +1,04% | 6,71 | 6,79 | 6,74 | 6,78 | 6,79 | 2.952 | 52.802.724 |
| 11/9/2025 | 6,70 | 6,72 | +0,45% | 6,69 | 6,74 | 6,71 | 6,71 | 6,72 | 1.056 | 49.056.718 |
| 10/9/2025 | 6,72 | 6,69 | -0,45% | 6,63 | 6,72 | 6,67 | 6,68 | 6,69 | 1.262 | 52.388.231 |
| 9/9/2025 | 6,77 | 6,72 | -0,74% | 6,65 | 6,77 | 6,69 | 6,69 | 6,72 | 1.374 | 95.409.862 |
| 8/9/2025 | 6,79 | 6,77 | -0,59% | 6,73 | 6,81 | 6,77 | 6,75 | 6,77 | 1.410 | 39.723.920 |
| 5/9/2025 | 6,79 | 6,81 | +1,34% | 6,75 | 6,86 | 6,80 | 6,79 | 6,81 | 1.255 | 49.427.384 |
| 4/9/2025 | 6,73 | 6,72 | -0,15% | 6,70 | 6,74 | 6,72 | 6,72 | 6,73 | 858 | 29.391.872 |
| 3/9/2025 | 6,77 | 6,73 | -0,30% | 6,70 | 6,77 | 6,72 | 6,72 | 6,73 | 938 | 41.803.765 |
| 2/9/2025 | 6,63 | 6,75 | +2,12% | 6,61 | 6,80 | 6,71 | 6,75 | 6,76 | 1.451 | 180.808.113 |
| 1/9/2025 | 6,69 | 6,61 | -1,34% | 6,60 | 6,69 | 6,62 | 6,61 | 6,63 | 1.780 | 64.894.980 |
| 29/8/2025 | 6,67 | 6,70 | +0,45% | 6,64 | 6,72 | 6,68 | 6,70 | 6,71 | 1.721 | 84.900.386 |
| 28/8/2025 | 6,63 | 6,67 | +0,60% | 6,61 | 6,67 | 6,64 | 6,66 | 6,67 | 1.138 | 51.322.549 |
| 27/8/2025 | 6,63 | 6,63 | 0,00% | 6,60 | 6,64 | 6,61 | 6,61 | 6,63 | 1.273 | 75.470.196 |
| 26/8/2025 | 6,60 | 6,63 | -0,45% | 6,47 | 6,65 | 6,59 | 6,59 | 6,63 | 2.025 | 184.954.415 |
| 25/8/2025 | 6,68 | 6,66 | -0,15% | 6,63 | 6,68 | 6,65 | 6,65 | 6,66 | 1.631 | 67.173.845 |
| 22/8/2025 | 6,63 | 6,67 | +0,30% | 6,63 | 6,69 | 6,65 | 6,67 | 6,68 | 1.042 | 44.266.787 |
| 21/8/2025 | 6,71 | 6,65 | -0,60% | 6,64 | 6,71 | 6,66 | 6,65 | 6,66 | 2.222 | 38.002.970 |
| 20/8/2025 | 6,68 | 6,69 | +0,15% | 6,63 | 6,71 | 6,66 | 6,65 | 6,69 | 1.834 | 46.684.207 |
| 19/8/2025 | 6,74 | 6,68 | -0,15% | 6,66 | 6,74 | 6,68 | 6,67 | 6,68 | 2.319 | 43.289.896 |
| 18/8/2025 | 6,76 | 6,69 | -0,74% | 6,67 | 6,77 | 6,71 | 6,69 | 6,70 | 2.752 | 56.088.018 |
| 15/8/2025 | 6,75 | 6,74 | 0,00% | 6,72 | 6,76 | 6,74 | 6,74 | 6,75 | 1.347 | 25.464.568 |
| 14/8/2025 | 6,70 | 6,74 | +0,30% | 6,64 | 6,74 | 6,69 | 6,72 | 6,74 | 2.910 | 60.460.389 |
| 13/8/2025 | 6,69 | 6,72 | +0,45% | 6,62 | 6,72 | 6,65 | 6,70 | 6,72 | 3.102 | 45.732.402 |
| 12/8/2025 | 6,70 | 6,69 | -0,45% | 6,68 | 6,72 | 6,69 | 6,68 | 6,69 | 958 | 24.029.842 |
| 11/8/2025 | 6,75 | 6,72 | -0,30% | 6,69 | 6,75 | 6,71 | 6,71 | 6,72 | 1.276 | 46.527.191 |
| 8/8/2025 | 6,70 | 6,74 | 0,00% | 6,70 | 6,75 | 6,72 | 6,72 | 6,74 | 1.075 | 46.374.986 |
| 7/8/2025 | 6,74 | 6,74 | 0,00% | 6,71 | 6,76 | 6,73 | 6,73 | 6,74 | 1.239 | 33.394.876 |
| 6/8/2025 | 6,70 | 6,74 | 0,00% | 6,69 | 6,74 | 6,70 | 6,73 | 6,74 | 3.558 | 35.248.805 |
| 5/8/2025 | 6,76 | 6,74 | -0,30% | 6,70 | 6,81 | 6,75 | 6,74 | 6,77 | 1.191 | 61.169.845 |
| 4/8/2025 | 6,79 | 6,76 | +0,45% | 6,71 | 6,84 | 6,76 | 6,75 | 6,76 | 1.389 | 69.282.389 |
| 1/8/2025 | 6,79 | 6,73 | -1,90% | 6,72 | 6,82 | 6,77 | 6,75 | 6,77 | 1.221 | 48.905.024 |
| 31/7/2025 | 6,88 | 6,86 | +0,73% | 6,79 | 6,88 | 6,82 | 6,85 | 6,86 | 1.300 | 58.426.293 |
| 30/7/2025 | 6,81 | 6,81 | +0,15% | 6,79 | 6,89 | 6,83 | 6,81 | 6,83 | 1.033 | 54.350.309 |
| 29/7/2025 | 6,82 | 6,80 | -0,58% | 6,75 | 6,84 | 6,79 | 6,79 | 6,80 | 1.600 | 68.394.491 |
| 28/7/2025 | 6,88 | 6,84 | -0,58% | 6,84 | 6,89 | 6,86 | 6,84 | 6,85 | 1.312 | 36.416.035 |
| 25/7/2025 | 6,89 | 6,88 | -0,15% | 6,87 | 6,90 | 6,88 | 6,88 | 6,89 | 1.043 | 25.617.379 |
| 24/7/2025 | 6,86 | 6,89 | +0,44% | 6,83 | 6,91 | 6,88 | 6,87 | 6,89 | 808 | 70.162.218 |
| 23/7/2025 | 6,81 | 6,86 | +0,44% | 6,81 | 6,86 | 6,82 | 6,83 | 6,86 | 962 | 33.930.872 |
| 22/7/2025 | 6,84 | 6,83 | -0,15% | 6,83 | 6,87 | 6,84 | 6,83 | 6,86 | 1.161 | 36.375.964 |
| 21/7/2025 | 6,88 | 6,84 | -0,87% | 6,82 | 6,90 | 6,85 | 6,84 | 6,86 | 2.032 | 36.773.665 |
| 18/7/2025 | 6,90 | 6,90 | +0,15% | 6,85 | 6,91 | 6,88 | 6,89 | 6,90 | 1.008 | 31.015.564 |
| 17/7/2025 | 6,92 | 6,89 | -0,29% | 6,85 | 6,93 | 6,88 | 6,87 | 6,89 | 1.708 | 41.750.684 |
| 16/7/2025 | 6,88 | 6,91 | -0,14% | 6,86 | 6,93 | 6,90 | 6,90 | 6,91 | 1.296 | 41.898.023 |
| 15/7/2025 | 6,90 | 6,92 | +0,29% | 6,88 | 6,92 | 6,90 | 6,90 | 6,92 | 1.737 | 52.863.331 |
| 14/7/2025 | 6,86 | 6,90 | +0,58% | 6,85 | 6,90 | 6,88 | 6,89 | 6,90 | 2.763 | 57.986.902 |
| 11/7/2025 | 6,83 | 6,86 | +0,44% | 6,80 | 6,86 | 6,82 | 6,86 | 6,87 | 1.083 | 30.533.376 |
| 10/7/2025 | 6,75 | 6,83 | 0,00% | 6,75 | 6,83 | 6,79 | 6,82 | 6,83 | 1.150 | 41.754.392 |
| 9/7/2025 | 6,88 | 6,83 | -0,58% | 6,81 | 6,88 | 6,83 | 6,81 | 6,83 | 1.272 | 46.138.354 |
| 8/7/2025 | 6,87 | 6,87 | 0,00% | 6,82 | 6,89 | 6,86 | 6,85 | 6,87 | 1.243 | 35.383.111 |
| 7/7/2025 | 6,83 | 6,87 | +0,44% | 6,82 | 6,88 | 6,85 | 6,86 | 6,87 | 1.704 | 44.214.395 |
| 4/7/2025 | 6,82 | 6,84 | +0,29% | 6,79 | 6,90 | 6,83 | 6,83 | 6,84 | 1.491 | 61.112.397 |
| 3/7/2025 | 6,80 | 6,82 | +0,15% | 6,78 | 6,85 | 6,81 | 6,81 | 6,82 | 2.530 | 45.325.650 |
| 2/7/2025 | 6,83 | 6,81 | -0,29% | 6,76 | 6,84 | 6,80 | 6,80 | 6,81 | 1.463 | 53.187.631 |
| 1/7/2025 | 6,87 | 6,83 | -1,73% | 6,80 | 6,87 | 6,83 | 6,81 | 6,83 | 1.603 | 66.231.234 |
| 30/6/2025 | 6,86 | 6,95 | +0,72% | 6,86 | 6,95 | 6,91 | 6,94 | 6,95 | 1.822 | 45.302.106 |
| 27/6/2025 | 6,87 | 6,90 | +0,44% | 6,85 | 6,90 | 6,88 | 6,89 | 6,90 | 1.261 | 29.677.013 |
| 26/6/2025 | 6,88 | 6,87 | +0,29% | 6,81 | 6,91 | 6,85 | 6,86 | 6,87 | 1.307 | 49.220.634 |
| 25/6/2025 | 6,86 | 6,85 | -0,44% | 6,84 | 6,91 | 6,86 | 6,85 | 6,86 | 5.434 | 45.072.107 |
| 24/6/2025 | 6,88 | 6,88 | +0,29% | 6,86 | 6,96 | 6,89 | 6,88 | 6,89 | 3.828 | 49.775.411 |
| 23/6/2025 | 6,87 | 6,86 | -0,15% | 6,82 | 6,90 | 6,87 | 6,86 | 6,88 | 2.693 | 38.043.782 |
| 20/6/2025 | 6,90 | 6,87 | -0,15% | 6,80 | 6,91 | 6,86 | 6,86 | 6,87 | 1.876 | 54.040.791 |
| 18/6/2025 | 6,81 | 6,88 | 0,00% | 6,81 | 6,89 | 6,84 | 6,87 | 6,88 | 1.472 | 43.270.676 |
| 17/6/2025 | 6,90 | 6,88 | -0,29% | 6,85 | 6,93 | 6,89 | 6,87 | 6,88 | 2.846 | 32.704.638 |
| 16/6/2025 | 6,89 | 6,90 | +0,73% | 6,85 | 6,94 | 6,89 | 6,85 | 6,90 | 3.397 | 51.325.607 |
| 13/6/2025 | 6,79 | 6,85 | +0,74% | 6,79 | 6,87 | 6,84 | 6,83 | 6,85 | 3.278 | 49.304.650 |
| 12/6/2025 | 6,71 | 6,80 | +0,15% | 6,68 | 6,81 | 6,75 | 6,75 | 6,80 | 3.281 | 64.328.302 |
| 11/6/2025 | 6,79 | 6,79 | 0,00% | 6,75 | 6,82 | 6,78 | 6,78 | 6,79 | 2.575 | 56.952.407 |
| 10/6/2025 | 6,87 | 6,79 | -1,16% | 6,69 | 6,87 | 6,79 | 6,79 | 6,80 | 1.631 | 96.328.823 |
| 9/6/2025 | 6,95 | 6,87 | -0,72% | 6,82 | 6,95 | 6,87 | 6,85 | 6,87 | 1.986 | 62.314.535 |
| 6/6/2025 | 6,91 | 6,92 | +0,14% | 6,87 | 6,96 | 6,91 | 6,92 | 6,93 | 1.863 | 73.658.380 |
| 5/6/2025 | 6,90 | 6,91 | +0,14% | 6,89 | 6,95 | 6,91 | 6,90 | 6,91 | 1.097 | 37.557.886 |
| 4/6/2025 | 6,98 | 6,90 | -1,15% | 6,84 | 7,00 | 6,89 | 6,89 | 6,90 | 3.255 | 332.734.985 |
| 3/6/2025 | 6,98 | 6,98 | 0,00% | 6,90 | 7,01 | 6,96 | 6,97 | 6,98 | 1.786 | 39.335.962 |
| 2/6/2025 | 7,01 | 6,98 | -1,97% | 6,98 | 7,04 | 7,00 | 6,98 | 7,00 | 1.756 | 141.544.237 |
| 30/5/2025 | 7,07 | 7,12 | +0,71% | 7,05 | 7,12 | 7,08 | 7,11 | 7,12 | 1.664 | 56.642.731 |
| 29/5/2025 | 7,08 | 7,07 | 0,00% | 7,04 | 7,08 | 7,06 | 7,06 | 7,07 | 1.113 | 32.621.885 |
| 28/5/2025 | 7,08 | 7,07 | +0,43% | 7,03 | 7,08 | 7,05 | 7,06 | 7,07 | 1.141 | 25.294.190 |
| 27/5/2025 | 7,04 | 7,04 | -0,28% | 7,02 | 7,08 | 7,05 | 7,03 | 7,04 | 1.292 | 35.595.012 |
| 26/5/2025 | 7,04 | 7,06 | +0,28% | 7,02 | 7,08 | 7,05 | 7,05 | 7,06 | 1.624 | 42.352.173 |
| 23/5/2025 | 7,02 | 7,04 | 0,00% | 7,01 | 7,05 | 7,03 | 7,03 | 7,04 | 1.405 | 33.937.047 |
| 22/5/2025 | 7,01 | 7,04 | +0,28% | 7,01 | 7,04 | 7,02 | 7,02 | 7,04 | 1.704 | 29.799.019 |
| 21/5/2025 | 7,02 | 7,02 | 0,00% | 7,01 | 7,05 | 7,02 | 7,02 | 7,03 | 1.259 | 41.413.133 |
| 20/5/2025 | 7,05 | 7,02 | -0,14% | 7,01 | 7,06 | 7,02 | 7,02 | 7,03 | 3.463 | 55.303.230 |
| 19/5/2025 | 7,02 | 7,03 | 0,00% | 7,01 | 7,05 | 7,02 | 7,02 | 7,03 | 3.618 | 47.809.585 |
| 16/5/2025 | 7,05 | 7,03 | -0,28% | 7,00 | 7,06 | 7,02 | 7,02 | 7,03 | 4.854 | 71.920.663 |
| 15/5/2025 | 7,03 | 7,05 | +0,14% | 7,02 | 7,06 | 7,04 | 7,02 | 7,05 | 2.642 | 48.774.690 |
| 14/5/2025 | 7,05 | 7,04 | -0,28% | 7,00 | 7,08 | 7,02 | 7,03 | 7,04 | 2.823 | 50.149.241 |
| 13/5/2025 | 7,01 | 7,06 | +0,43% | 7,00 | 7,09 | 7,04 | 7,04 | 7,06 | 1.014 | 62.610.111 |
| 12/5/2025 | 7,04 | 7,03 | -0,14% | 7,01 | 7,05 | 7,02 | 7,01 | 7,03 | 1.558 | 57.319.965 |
| 9/5/2025 | 6,99 | 7,04 | +0,72% | 6,98 | 7,04 | 7,01 | 7,03 | 7,04 | 1.418 | 36.157.306 |
| 8/5/2025 | 6,98 | 6,99 | +0,14% | 6,96 | 7,00 | 6,98 | 6,98 | 6,99 | 1.349 | 42.118.411 |
| 7/5/2025 | 7,01 | 6,98 | -0,57% | 6,94 | 7,01 | 6,97 | 6,97 | 6,98 | 1.273 | 39.972.424 |
| 6/5/2025 | 7,00 | 7,02 | -0,43% | 6,92 | 7,02 | 6,96 | 7,01 | 7,02 | 1.514 | 64.096.308 |
| 5/5/2025 | 7,12 | 7,05 | -1,12% | 6,99 | 7,13 | 7,02 | 7,02 | 7,05 | 1.642 | 96.909.189 |
| 2/5/2025 | 7,15 | 7,13 | -0,28% | 7,00 | 7,15 | 7,05 | 7,10 | 7,13 | 1.868 | 45.148.889 |
| 29/4/2025 | 7,12 | 7,15 | -0,28% | 7,12 | 7,18 | 7,14 | 7,14 | 7,15 | 1.254 | 44.729.207 |
| 28/4/2025 | 7,23 | 7,17 | -0,83% | 7,08 | 7,29 | 7,13 | 7,12 | 7,17 | 2.325 | 207.686.623 |
| 25/4/2025 | 7,18 | 7,23 | +1,12% | 7,15 | 7,30 | 7,19 | 7,23 | 7,28 | 1.297 | 22.166.746 |
| 24/4/2025 | 7,18 | 7,15 | -0,42% | 7,12 | 7,23 | 7,16 | 7,15 | 7,16 | 1.040 | 30.710.689 |
| 23/4/2025 | 7,30 | 7,18 | -1,64% | 7,18 | 7,35 | 7,23 | 7,17 | 7,18 | 1.806 | 27.844.992 |
| 22/4/2025 | 6,95 | 7,30 | +5,19% | 6,92 | 7,45 | 7,18 | 7,30 | 7,45 | 2.978 | 106.646.581 |
| 17/4/2025 | 6,97 | 6,94 | -0,14% | 6,87 | 7,03 | 6,96 | 6,94 | 6,97 | 1.521 | 46.080.577 |
| 16/4/2025 | 6,92 | 6,95 | +0,72% | 6,88 | 6,97 | 6,91 | 6,93 | 6,96 | 1.169 | 48.012.216 |
| 15/4/2025 | 6,89 | 6,90 | +1,02% | 6,86 | 6,92 | 6,89 | 6,88 | 6,90 | 1.629 | 26.141.550 |
| 14/4/2025 | 6,79 | 6,83 | +0,59% | 6,78 | 6,92 | 6,85 | 6,83 | 6,87 | 2.738 | 36.710.204 |
| 11/4/2025 | 6,73 | 6,79 | -1,31% | 6,72 | 6,89 | 6,79 | 6,78 | 6,79 | 1.697 | 84.338.376 |
| 10/4/2025 | 6,79 | 6,88 | +1,47% | 6,71 | 6,89 | 6,78 | 6,83 | 6,88 | 1.165 | 36.818.951 |
| 9/4/2025 | 6,74 | 6,78 | -0,44% | 6,72 | 6,79 | 6,75 | 6,77 | 6,79 | 1.216 | 20.585.778 |
| 8/4/2025 | 6,81 | 6,81 | +0,44% | 6,71 | 6,86 | 6,79 | 6,81 | 6,82 | 2.544 | 46.374.660 |
| 7/4/2025 | 6,86 | 6,78 | -2,31% | 6,76 | 6,91 | 6,81 | 6,77 | 6,78 | 2.485 | 73.414.652 |
| 4/4/2025 | 6,98 | 6,94 | -1,00% | 6,90 | 7,00 | 6,94 | 6,92 | 6,94 | 1.266 | 29.827.818 |
| 3/4/2025 | 7,08 | 7,01 | -0,99% | 6,94 | 7,08 | 6,97 | 6,98 | 7,01 | 1.187 | 49.354.797 |
| 2/4/2025 | 7,01 | 7,08 | +0,85% | 6,91 | 7,08 | 7,01 | 6,94 | 7,08 | 1.192 | 41.876.981 |
| 1/4/2025 | 7,08 | 7,02 | -1,40% | 7,01 | 7,08 | 7,04 | 7,02 | 7,05 | 1.084 | 31.074.895 |
| 31/3/2025 | 7,13 | 7,12 | -0,14% | 7,06 | 7,16 | 7,12 | 7,10 | 7,12 | 1.556 | 29.038.959 |
| 28/3/2025 | 7,08 | 7,13 | +0,71% | 7,00 | 7,15 | 7,08 | 7,12 | 7,13 | 1.289 | 37.271.492 |
| 27/3/2025 | 7,04 | 7,08 | +0,43% | 7,03 | 7,10 | 7,06 | 7,04 | 7,08 | 979 | 30.041.532 |
| 26/3/2025 | 7,02 | 7,05 | +0,71% | 7,01 | 7,16 | 7,08 | 7,05 | 7,11 | 1.387 | 30.063.500 |
| 25/3/2025 | 7,03 | 7,00 | 0,00% | 6,97 | 7,05 | 7,03 | 6,99 | 7,00 | 1.856 | 42.911.480 |
| 24/3/2025 | 7,00 | 7,00 | 0,00% | 6,94 | 7,03 | 6,98 | 7,00 | 7,03 | 3.151 | 46.690.540 |
| 21/3/2025 | 7,01 | 7,00 | -0,14% | 6,98 | 7,10 | 7,02 | 7,00 | 7,01 | 1.666 | 34.057.578 |
| 20/3/2025 | 7,01 | 7,01 | 0,00% | 7,00 | 7,07 | 7,03 | 7,01 | 7,02 | 1.727 | 29.645.516 |
| 19/3/2025 | 6,95 | 7,01 | +0,43% | 6,92 | 7,09 | 7,02 | 7,01 | 7,06 | 1.657 | 56.614.426 |
| 18/3/2025 | 6,88 | 6,98 | +1,75% | 6,86 | 6,98 | 6,90 | 6,96 | 6,98 | 2.546 | 64.767.517 |
| 17/3/2025 | 7,07 | 6,86 | -2,97% | 6,85 | 7,07 | 6,92 | 6,86 | 6,87 | 1.890 | 93.669.911 |
| 14/3/2025 | 6,98 | 7,07 | +1,87% | 6,92 | 7,10 | 7,02 | 7,05 | 7,07 | 1.244 | 45.236.062 |
| 13/3/2025 | 6,97 | 6,94 | 0,00% | 6,89 | 7,01 | 6,93 | 6,92 | 6,94 | 958 | 17.568.918 |